Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.190 -0.060 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.361 1.401 1.341 1.341 607,305 -0.05(-3.38%)
May 30, 2019 1.442 1.468 1.381 1.388 540,637 -0.05(-3.72%)
May 29, 2019 1.553 1.560 1.402 1.442 715,666 -0.11(-7.17%)
May 28, 2019 1.566 1.651 1.540 1.553 505,183 -0.02(-1.25%)
May 24, 2019 1.553 1.776 1.533 1.573 566,183 +0.03(+1.70%)
May 23, 2019 1.658 1.694 1.520 1.546 481,358 -0.14(-8.53%)
May 22, 2019 1.730 1.756 1.645 1.691 169,113 -0.04(-2.27%)
May 21, 2019 1.776 1.776 1.704 1.730 400,693 -0.01(-0.75%)
May 20, 2019 1.638 1.763 1.612 1.743 380,411 +0.11(+6.83%)
May 17, 2019 1.671 1.743 1.619 1.632 496,440 -0.04(-2.35%)
May 16, 2019 1.809 1.809 1.645 1.671 455,156 -0.14(-7.61%)
May 15, 2019 1.835 1.867 1.743 1.809 506,126 -0.01(-0.36%)
May 14, 2019 1.507 1.985 1.487 1.815 2,706,949 +0.33(+22.03%)
May 13, 2019 1.527 1.540 1.474 1.487 268,438 -0.07(-4.22%)
May 10, 2019 1.533 1.566 1.507 1.553 243,107 +0.01(+0.85%)
May 09, 2019 1.520 1.586 1.487 1.540 375,190 +0.01(+0.43%)
May 08, 2019 1.514 1.658 1.461 1.533 616,862 +0.04(+2.63%)
May 07, 2019 1.533 1.546 1.461 1.494 526,797 -0.05(-2.98%)
May 06, 2019 1.546 1.566 1.494 1.540 330,779 -0.03(-1.67%)
May 03, 2019 1.592 1.599 1.474 1.566 785,026 +0.00(+0.00%)
May 02, 2019 1.520 1.619 1.455 1.566 2,858,213 +0.01(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.